30,468€
-1,18%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 30,79 | 31,02 | 30,28 | 30,44 | -1,28% | 190.038,00 |
| 18.02.2026 | 30,41 | 31,11 | 30,34 | 30,83 | 1,65% | 304.219,00 |
| 17.02.2026 | 29,82 | 30,43 | 29,57 | 30,33 | 1,17% | 217.528,00 |
| 16.02.2026 | 29,80 | 30,34 | 29,76 | 29,98 | 1,16% | 272.705,00 |
| 13.02.2026 | 30,88 | 30,88 | 29,41 | 29,64 | -4,09% | 748.637,00 |
| 12.02.2026 | 31,57 | 31,86 | 30,72 | 30,90 | -1,84% | 319.606,00 |
| 11.02.2026 | 31,66 | 31,74 | 30,75 | 31,48 | -0,32% | 349.079,00 |
| 10.02.2026 | 31,80 | 32,09 | 31,35 | 31,58 | -0,88% | 322.835,00 |
| 09.02.2026 | 31,51 | 31,95 | 31,13 | 31,86 | 1,30% | 378.864,00 |
| 06.02.2026 | 30,78 | 31,47 | 30,55 | 31,45 | 2,63% | 298.975,00 |
| 05.02.2026 | 32,12 | 32,43 | 30,49 | 30,65 | -4,59% | 753.068,00 |
| 04.02.2026 | 33,81 | 33,99 | 31,76 | 32,12 | -4,79% | 966.360,00 |
| 03.02.2026 | 33,61 | 34,04 | 33,30 | 33,74 | 0,60% | 468.723,00 |
| 02.02.2026 | 32,95 | 33,68 | 32,11 | 33,54 | 1,28% | 572.104,00 |
| 30.01.2026 | 32,80 | 33,40 | 32,61 | 33,11 | 1,02% | 521.994,00 |
| 29.01.2026 | 33,05 | 33,44 | 31,93 | 32,78 | -0,85% | 1.210.003,00 |
| 28.01.2026 | 33,57 | 33,66 | 32,24 | 33,06 | -1,39% | 778.904,00 |
| 27.01.2026 | 33,30 | 33,60 | 33,15 | 33,52 | 1,01% | 271.747,00 |
| 26.01.2026 | 32,72 | 33,44 | 32,65 | 33,19 | 0,51% | 288.149,00 |
| 23.01.2026 | 33,40 | 33,42 | 32,81 | 33,02 | -0,92% | 261.977,00 |
| 22.01.2026 | 32,71 | 33,41 | 32,65 | 33,32 | 2,70% | 525.212,00 |
| 21.01.2026 | 32,10 | 32,52 | 31,36 | 32,45 | 1,55% | 492.274,00 |
| 20.01.2026 | 32,45 | 32,62 | 31,95 | 31,95 | -1,69% | 531.057,00 |
| 19.01.2026 | 32,90 | 33,14 | 32,29 | 32,50 | -3,27% | 558.764,00 |
| 16.01.2026 | 33,59 | 33,75 | 33,43 | 33,60 | 0,25% | 226.339,00 |
| 15.01.2026 | 33,73 | 33,86 | 33,46 | 33,52 | -0,34% | 426.358,00 |
| 14.01.2026 | 33,62 | 33,76 | 33,52 | 33,63 | -0,07% | 198.090,00 |
| 13.01.2026 | 33,71 | 34,00 | 33,53 | 33,66 | -0,43% | 291.314,00 |
| 12.01.2026 | 32,98 | 33,84 | 32,59 | 33,80 | 2,28% | 397.385,00 |
| 09.01.2026 | 33,28 | 33,45 | 32,71 | 33,05 | -0,81% | 282.450,00 |
| 08.01.2026 | 33,00 | 33,41 | 32,80 | 33,32 | 0,76% | 256.126,00 |
| 07.01.2026 | 33,34 | 33,70 | 32,90 | 33,07 | -0,80% | 316.616,00 |
| 06.01.2026 | 33,90 | 34,21 | 33,33 | 33,33 | -1,67% | 390.642,00 |
| 05.01.2026 | 33,56 | 34,01 | 33,39 | 33,90 | 0,43% | 443.185,00 |
| 02.01.2026 | 32,90 | 33,75 | 32,87 | 33,75 | 1,64% | 672.146,00 |
| 30.12.2025 | 32,80 | 33,28 | 32,76 | 33,21 | 1,19% | 165.095,00 |
| 29.12.2025 | 33,16 | 33,40 | 32,64 | 32,82 | -1,68% | 329.372,00 |
| 23.12.2025 | 32,80 | 33,40 | 32,77 | 33,38 | 1,51% | 440.300,00 |
| 22.12.2025 | 32,83 | 33,09 | 32,82 | 32,88 | -0,17% | 377.426,00 |
| 19.12.2025 | 32,59 | 33,02 | 32,34 | 32,94 | 1,03% | 479.323,00 |
| 18.12.2025 | 31,58 | 32,66 | 31,36 | 32,60 | 3,21% | 393.230,00 |
| 17.12.2025 | 31,96 | 32,33 | 31,48 | 31,59 | -1,06% | 219.838,00 |
| 16.12.2025 | 31,88 | 32,28 | 31,71 | 31,93 | -0,25% | 204.050,00 |
| 15.12.2025 | 31,69 | 32,13 | 31,69 | 32,01 | 0,80% | 191.710,00 |
| 12.12.2025 | 32,73 | 32,98 | 31,49 | 31,75 | -3,17% | 445.297,00 |
| 11.12.2025 | 32,02 | 32,93 | 31,90 | 32,79 | 1,91% | 441.924,00 |
| 10.12.2025 | 31,94 | 32,30 | 31,80 | 32,18 | 0,58% | 366.687,00 |
| 09.12.2025 | 31,50 | 32,25 | 31,43 | 31,99 | 1,72% | 330.381,00 |
| 08.12.2025 | 31,04 | 31,61 | 31,01 | 31,45 | 0,80% | 253.265,00 |
| 05.12.2025 | 31,03 | 31,38 | 30,96 | 31,20 | 0,82% | 242.466,00 |
| 04.12.2025 | 30,87 | 31,05 | 30,50 | 30,95 | 0,19% | 203.092,00 |
| 03.12.2025 | 31,16 | 31,20 | 30,51 | 30,89 | -0,90% | 173.778,00 |
| 02.12.2025 | 30,44 | 31,29 | 30,44 | 31,17 | 2,18% | 324.632,00 |
| 01.12.2025 | 30,55 | 30,75 | 30,08 | 30,50 | -0,41% | 164.777,00 |
| 28.11.2025 | 30,56 | 30,73 | 30,48 | 30,63 | 0,43% | 94.315,00 |
| 27.11.2025 | 30,60 | 30,70 | 30,35 | 30,50 | -0,47% | 159.964,00 |
| 26.11.2025 | 30,04 | 30,67 | 30,04 | 30,64 | 1,88% | 259.333,00 |
| 25.11.2025 | 29,28 | 30,10 | 29,28 | 30,08 | 2,07% | 215.438,00 |
| 24.11.2025 | 29,79 | 29,89 | 29,30 | 29,47 | -0,84% | 215.551,00 |
| 21.11.2025 | 29,15 | 29,75 | 28,95 | 29,72 | 1,97% | 534.622,00 |
| 20.11.2025 | 30,21 | 30,68 | 29,13 | 29,14 | -2,96% | 451.200,00 |
| 19.11.2025 | 29,39 | 30,15 | 29,25 | 30,03 | 1,97% | 344.431,00 |
| 18.11.2025 | 30,10 | 30,20 | 29,17 | 29,45 | -2,98% | 541.762,00 |
| 17.11.2025 | 31,80 | 32,34 | 30,11 | 30,36 | -4,63% | 414.182,00 |
| 14.11.2025 | 32,75 | 32,79 | 31,55 | 31,83 | -2,47% | 403.801,00 |
| 13.11.2025 | 33,36 | 33,56 | 32,43 | 32,64 | -2,09% | 443.700,00 |
| 12.11.2025 | 32,58 | 33,35 | 32,56 | 33,33 | 2,16% | 499.502,00 |
| 11.11.2025 | 32,55 | 32,71 | 32,34 | 32,63 | -0,05% | 320.922,00 |
| 10.11.2025 | 31,36 | 32,73 | 31,36 | 32,64 | 3,64% | 810.786,00 |
| 07.11.2025 | 31,33 | 31,60 | 30,77 | 31,50 | 0,41% | 422.759,00 |
| 06.11.2025 | 31,62 | 31,74 | 31,22 | 31,37 | -0,85% | 294.336,00 |
| 05.11.2025 | 31,24 | 31,71 | 31,05 | 31,64 | 1,38% | 260.820,00 |
| 04.11.2025 | 31,09 | 31,54 | 30,66 | 31,21 | -0,53% | 340.255,00 |
| 03.11.2025 | 30,90 | 31,80 | 30,86 | 31,37 | 1,19% | 526.369,00 |
| 31.10.2025 | 31,09 | 31,25 | 30,45 | 31,00 | -0,45% | 205.473,00 |
| 30.10.2025 | 31,00 | 31,47 | 30,80 | 31,14 | 0,57% | 342.859,00 |
| 29.10.2025 | 29,81 | 31,61 | 29,64 | 30,97 | 4,63% | 1.257.367,00 |
| 28.10.2025 | 29,12 | 29,68 | 29,05 | 29,60 | 1,44% | 338.113,00 |
| 27.10.2025 | 29,01 | 29,23 | 28,88 | 29,18 | 0,73% | 324.398,00 |
| 24.10.2025 | 28,80 | 29,05 | 28,55 | 28,97 | 0,57% | 299.499,00 |
| 23.10.2025 | 28,51 | 28,96 | 28,44 | 28,80 | 0,84% | 196.648,00 |
| 22.10.2025 | 28,59 | 28,79 | 28,37 | 28,56 | -0,10% | 231.678,00 |
| 21.10.2025 | 29,10 | 29,10 | 28,57 | 28,59 | -1,75% | 360.729,00 |
| 20.10.2025 | 28,83 | 29,35 | 28,79 | 29,10 | 1,15% | 357.244,00 |
| 17.10.2025 | 30,01 | 30,01 | 28,26 | 28,77 | -4,48% | 1.181.030,00 |
| 16.10.2025 | 30,08 | 30,53 | 29,96 | 30,12 | 0,23% | 325.880,00 |
| 15.10.2025 | 30,49 | 30,61 | 29,86 | 30,05 | -1,15% | 202.631,00 |
| 14.10.2025 | 30,35 | 30,50 | 29,79 | 30,40 | -0,21% | 204.641,00 |
| 13.10.2025 | 30,05 | 30,54 | 30,05 | 30,47 | 2,13% | 261.325,00 |
| 10.10.2025 | 30,41 | 30,73 | 29,69 | 29,83 | -2,20% | 311.594,00 |
| 09.10.2025 | 30,40 | 30,73 | 30,28 | 30,50 | 0,33% | 262.387,00 |
| 08.10.2025 | 29,87 | 30,53 | 29,81 | 30,40 | 1,93% | 220.251,00 |
| 07.10.2025 | 29,86 | 30,21 | 29,73 | 29,83 | -0,17% | 165.457,00 |
| 06.10.2025 | 30,21 | 30,39 | 29,70 | 29,88 | -1,53% | 315.843,00 |
| 03.10.2025 | 30,03 | 30,51 | 30,02 | 30,34 | 0,85% | 160.198,00 |
| 02.10.2025 | 30,19 | 30,35 | 29,96 | 30,09 | -0,51% | 345.577,00 |
| 01.10.2025 | 29,95 | 30,30 | 29,62 | 30,24 | 0,77% | 385.401,00 |
| 30.09.2025 | 30,03 | 30,33 | 29,83 | 30,01 | -0,25% | 205.891,00 |
| 29.09.2025 | 30,56 | 30,75 | 30,02 | 30,09 | -1,21% | 274.518,00 |
| 26.09.2025 | 30,06 | 30,66 | 30,06 | 30,46 | 0,58% | 269.950,00 |